CTCP Xây lắp Thành An 96 (ta9)

10.70
-0.20
(-1.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.80 7.92% 182,300 0 0
10.10
12.20
10.70
2 tháng
(2026-07-20) 		0.90 9% 239,800 0 0
10
12.20
10.70
3 tháng
(2026-06-22) 		1.08 11% 343,600 0 0
9.82
12.20
10.70
6 tháng
(2026-03-23) 		0.29 2.74% 1,278,200 0 0
9.21
12.20
10.70
12 tháng
(2025-09-23) 		-0.40 -3.51% 3,767,400 0 0
9.21
12.20
10.70
24 tháng
(2024-09-30) 		1.82 19.98% 13,134,342 -133,600 -2.1
8.29
12.40
10.70
36 tháng
(2023-10-04) 		3.52 47.64% 23,613,100 -2,170,048 -30.8
6.86
12.40
10.70
60 tháng
(2021-10-14) 		3.73 52.12% 36,511,797 -656,693 -7.2
6.83
12.40
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
6.66
 19,819 6.66 6.66 6.54 0 0 0
13/04/2021
6.66
 67,200 6.60 6.71 6.54 0 0 0
12/04/2021
6.60
 52,700 6.60 6.66 6.54 0 0 0
09/04/2021
6.60
 36,200 6.60 6.60 6.54 0 0 0
08/04/2021
6.60
 37,500 6.60 6.60 6.54 5,000 0 0.1
07/04/2021
6.60
 36,200 6.60 6.71 6.43 0 0 0
06/04/2021
6.60
 18,530 6.66 6.66 6.49 1,000 0 0.0
05/04/2021
6.66
 10,889 6.71 6.71 6.49 0 0 0
02/04/2021
6.71
 21,107 6.71 6.71 6.60 0 0 0
01/04/2021
6.71
 14,800 6.60 6.71 6.49 0 0 0
31/03/2021
6.60
 16,856 6.71 6.77 6.60 0 0 0
30/03/2021
6.71
 45,900 6.54 6.83 6.54 0 0 0
29/03/2021
6.54
 25,186 6.60 6.60 6.49 0 0 0
26/03/2021
6.60
 16,400 6.60 6.60 6.54 0 0 0
25/03/2021
6.60
 16,900 6.60 6.60 6.49 0 0 0
24/03/2021
6.60
 102,386 6.77 6.77 6.43 0 0 0
23/03/2021
6.77
 34,200 6.88 6.88 6.71 1,000 0 0.0
22/03/2021
6.88
 104,300 7.05 7.05 6.77 1,400 0 0.0
19/03/2021
7.05
 31,800 7.05 7.05 6.94 0 0 0
18/03/2021
7.05
 16,700 7.11 7.11 7.00 0 0 0
17/03/2021
7.11
 19,100 7.05 7.17 7.00 0 0 0
16/03/2021
7.05
 57,600 6.94 7.11 6.94 5,000 0 0.1
15/03/2021
6.94
 3,600 7.00 7.00 6.94 0 0 0
12/03/2021
7.00
 10,600 7.00 7.05 6.88 0 0 0
11/03/2021
7.00
 19,900 6.94 7.05 6.88 0 0 0
10/03/2021
6.94
 15,900 6.88 7.05 6.83 300 0 0.0
09/03/2021
6.88
 21,000 7.05 7.05 6.88 2,000 0 0.0
08/03/2021
7.05
 53,400 6.88 7.05 6.83 3,900 0 0.0
05/03/2021
6.88
 30,300 6.94 6.94 6.77 5,600 0 0.1
04/03/2021
6.94
 14,712 7.05 7.05 6.71 0 0 0
03/03/2021
7.05
 64,600 6.88 7.11 6.88 3,600 0 0.0
02/03/2021
6.88
 87,700 6.49 6.88 6.49 3,900 0 0.0
01/03/2021
6.49
 52,800 6.49 6.54 6.49 300 8,000 -0.1
26/02/2021
6.49
 7,300 6.49 6.49 6.49 0 0 0
25/02/2021
6.49
 25,200 6.43 6.54 6.38 0 0 0
24/02/2021
6.43
 36,109 6.49 6.66 6.38 0 0 0
23/02/2021
6.49
 7,500 6.54 6.54 6.49 0 0 0
22/02/2021
6.54
 48,810 6.54 6.71 6.54 0 0 0
19/02/2021
6.54
 26,000 6.49 6.54 6.49 0 0 0
18/02/2021
6.49
 23,400 6.49 6.49 6.43 0 0 0
17/02/2021
6.49
 58,800 6.38 6.54 6.43 0 0 0
09/02/2021
6.38
 18,700 5.92 6.49 6.04 0 0 0
08/02/2021
5.92
 26,900 6.09 6.21 5.92 0 0 0
05/02/2021
6.09
 37,600 6.09 6.15 6.09 0 0 0
04/02/2021
6.09
 3,400 6.09 6.15 5.98 0 0 0
03/02/2021
6.09
 20,900 5.87 6.09 5.87 0 0 0
02/02/2021
5.87
 4,700 5.92 6.04 5.87 0 0 0
01/02/2021
5.92
 31,400 5.98 6.09 5.64 0 0 0
29/01/2021
5.98
 21,700 5.75 5.98 5.47 0 0 0
28/01/2021
5.75
 103,510 6.21 6.21 5.59 0 0 0
27/01/2021
6.21
 25,500 6.38 6.38 6.09 0 0 0
26/01/2021
6.38
 22,800 6.49 6.54 6.21 0 0 0
25/01/2021
6.49
 17,800 6.49 6.49 6.38 0 0 0
22/01/2021
6.49
 13,300 6.60 6.60 6.49 0 1,800 0.0
21/01/2021
6.60
 11,400 6.54 6.60 6.38 0 0 0
20/01/2021
6.54
 2,600 6.49 6.54 6.38 0 0 0
19/01/2021
6.49
 41,100 6.71 6.71 6.21 0 0 0
18/01/2021
6.71
 11,700 6.71 6.83 6.60 0 0 0
15/01/2021
6.71
 51,100 6.94 6.94 6.66 0 0 0
14/01/2021
6.94
 129,200 6.71 7.05 6.71 0 0 0
13/01/2021
6.71
 35,006 6.94 7.05 6.71 0 0 0
12/01/2021
6.94
 182,100 6.71 7.05 6.49 1,800 0 0.0
11/01/2021
6.71
 27,300 6.71 6.77 6.66 0 0 0
08/01/2021
6.71
 65,200 6.83 6.83 6.66 5,000 0 0.1
07/01/2021
6.83
 59,500 6.83 6.88 6.71 0 0 0
06/01/2021
6.83
 96,000 6.26 6.83 6.38 0 0 0
05/01/2021
6.26
 60,095 6.26 6.32 6.15 5,000 0 0.1
04/01/2021
6.26
 23,000 6.32 6.32 6.21 5,200 0 0.1
31/12/2020
6.32
 51,700 6.32 6.32 6.21 4,800 0 0.1
30/12/2020
6.32
 21,400 6.32 6.38 6.32 0 0 0
29/12/2020
6.32
 89,562 5.98 6.32 5.98 0 0 0
28/12/2020
5.98
 83,750 5.70 6.09 5.70 0 0 0
25/12/2020
5.70
 5,400 5.70 5.81 5.64 0 0 0
24/12/2020
5.70
 19,320 5.81 5.87 5.59 0 0 0
23/12/2020
5.81
 99,008 5.81 5.81 5.64 0 0 0
22/12/2020
5.81
 20,200 5.81 5.81 5.70 0 5,200 -0.1
21/12/2020
5.81
 5,859 5.81 5.81 5.75 0 0 0
18/12/2020
5.81
 9,630 5.92 5.98 5.81 0 0 0
17/12/2020
5.92
 41,800 5.87 5.92 5.75 0 0 0
16/12/2020
5.87
 85,000 5.53 5.92 5.53 0 0 0
15/12/2020
5.53
 15,700 5.53 5.59 5.47 0 0 0
14/12/2020
5.53
 23,500 5.59 5.59 5.42 0 0 0
11/12/2020
5.59
 7,189 5.47 5.59 5.42 0 0 0
10/12/2020
5.47
 46,200 5.59 5.59 5.42 0 0 0
09/12/2020
5.59
 38,400 5.59 5.64 5.47 0 0 0
08/12/2020
5.59
 16,800 5.64 5.64 5.59 0 0 0
07/12/2020
5.64
 124,734 5.42 5.64 5.42 0 0 0
04/12/2020
5.42
 26,585 5.42 5.42 5.30 0 0 0
03/12/2020
5.42
 14,424 5.42 5.42 5.30 0 0 0
02/12/2020
5.42
 52,300 5.36 5.42 5.30 0 0 0
01/12/2020
5.36
 37,775 5.30 5.36 5.19 0 0 0
30/11/2020
5.30
 31,630 5.30 5.36 5.25 0 0 0
27/11/2020
5.30
 4,700 5.25 5.36 5.25 0 0 0
26/11/2020
5.25
 82,618 5.19 5.36 5.19 0 0 0
25/11/2020
5.19
 32,900 5.25 5.25 5.13 0 0 0
24/11/2020
5.25
 68,492 5.25 5.30 5.13 0 0 0
23/11/2020
5.25
 31,600 5.25 5.30 5.19 0 0 0
20/11/2020
5.25
 68,107 5.13 5.25 5.08 0 0 0
19/11/2020
5.13
 116,690 5.13 5.13 5.02 0 0 0
18/11/2020
5.13
 59,000 4.96 5.19 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc